Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.390,00 | +0,94 % | KRW 5.320,00 | KRW 5.430,00 | KRW 5.290,00 | 18,58K |
| 2026-10-01 | KRW 5.340,00 | 0,00 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.310,00 | 88,58K |
| 2026-09-30 | KRW 5.340,00 | +0,75 % | KRW 5.330,00 | KRW 5.360,00 | KRW 5.290,00 | 16,84K |
| 2026-09-29 | KRW 5.300,00 | -0,75 % | KRW 5.280,00 | KRW 5.430,00 | KRW 5.260,00 | 41,45K |
| 2026-09-28 | KRW 5.340,00 | +0,95 % | KRW 5.300,00 | KRW 5.350,00 | KRW 5.210,00 | 33,65K |
| 2026-09-23 | KRW 5.290,00 | -0,94 % | KRW 5.340,00 | KRW 5.340,00 | KRW 5.220,00 | 38,83K |
| 2026-09-22 | KRW 5.340,00 | +1,14 % | KRW 5.310,00 | KRW 5.370,00 | KRW 5.290,00 | 29,17K |
| 2026-09-21 | KRW 5.280,00 | -1,68 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.240,00 | 35,29K |
| 2026-09-18 | KRW 5.370,00 | +0,56 % | KRW 5.330,00 | KRW 5.440,00 | KRW 5.330,00 | 79,44K |
| 2026-09-17 | KRW 5.340,00 | +0,38 % | KRW 5.330,00 | KRW 5.460,00 | KRW 5.300,00 | 32,36K |
| 2026-09-16 | KRW 5.320,00 | +0,38 % | KRW 5.300,00 | KRW 5.390,00 | KRW 5.240,00 | 101,10K |
| 2026-09-15 | KRW 5.300,00 | +1,92 % | KRW 5.220,00 | KRW 5.350,00 | KRW 5.160,00 | 55,62K |
| 2026-09-14 | KRW 5.200,00 | -0,38 % | KRW 5.150,00 | KRW 5.950,00 | KRW 5.120,00 | 501,42K |
| 2026-09-11 | KRW 5.220,00 | -0,57 % | KRW 5.200,00 | KRW 5.240,00 | KRW 5.170,00 | 20,46K |
| 2026-09-10 | KRW 5.250,00 | +1,55 % | KRW 5.190,00 | KRW 5.260,00 | KRW 5.120,00 | 23,05K |
| 2026-09-09 | KRW 5.170,00 | +0,78 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.080,00 | 33,33K |
| 2026-09-08 | KRW 5.130,00 | -2,29 % | KRW 5.210,00 | KRW 5.290,00 | KRW 5.110,00 | 62,68K |
| 2026-09-07 | KRW 5.250,00 | +0,57 % | KRW 5.290,00 | KRW 5.300,00 | KRW 5.210,00 | 22,71K |
| 2026-09-04 | KRW 5.220,00 | -0,38 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.180,00 | 22,74K |
| 2026-09-03 | KRW 5.240,00 | 0,00 % | KRW 5.230,00 | KRW 5.330,00 | KRW 5.200,00 | 34,01K |
| 2026-09-02 | KRW 5.240,00 | -1,50 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.190,00 | 13,86K |
| 2026-09-01 | KRW 5.320,00 | +0,38 % | KRW 5.300,00 | KRW 5.370,00 | KRW 5.230,00 | 24,74K |
| 2026-08-31 | KRW 5.300,00 | -1,12 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.230,00 | 31,84K |
| 2026-08-28 | KRW 5.360,00 | +0,75 % | KRW 5.260,00 | KRW 5.370,00 | KRW 5.210,00 | 36,45K |
| 2026-08-27 | KRW 5.320,00 | +0,95 % | KRW 5.280,00 | KRW 5.520,00 | KRW 5.260,00 | 93,84K |
| 2026-08-26 | KRW 5.270,00 | +0,19 % | KRW 5.250,00 | KRW 5.300,00 | KRW 5.190,00 | 20,88K |
| 2026-08-25 | KRW 5.260,00 | +1,15 % | KRW 5.200,00 | KRW 5.280,00 | KRW 5.100,00 | 26,40K |
| 2026-08-24 | KRW 5.200,00 | +0,97 % | KRW 5.150,00 | KRW 5.220,00 | KRW 5.110,00 | 28,55K |
| 2026-08-21 | KRW 5.150,00 | -1,53 % | KRW 5.180,00 | KRW 5.180,00 | KRW 5.050,00 | 35,29K |
| 2026-08-20 | KRW 5.230,00 | +0,97 % | KRW 5.240,00 | KRW 5.290,00 | KRW 5.180,00 | 39,13K |
| 2026-08-19 | KRW 5.180,00 | -1,71 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.110,00 | 57,38K |
| 2026-08-18 | KRW 5.270,00 | -2,23 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.190,00 | 66,80K |
| 2026-08-14 | KRW 5.390,00 | +2,86 % | KRW 5.290,00 | KRW 5.880,00 | KRW 5.270,00 | 70,12K |
| 2026-08-13 | KRW 5.240,00 | -0,38 % | KRW 5.260,00 | KRW 5.310,00 | KRW 5.180,00 | 31,27K |
| 2026-08-12 | KRW 5.260,00 | -2,41 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.200,00 | 52,64K |
| 2026-08-11 | KRW 5.390,00 | +1,89 % | KRW 5.290,00 | KRW 5.490,00 | KRW 5.280,00 | 102,26K |
| 2026-08-10 | KRW 5.290,00 | +0,38 % | KRW 5.300,00 | KRW 5.330,00 | KRW 5.240,00 | 35,22K |
| 2026-08-07 | KRW 5.270,00 | +0,38 % | KRW 5.250,00 | KRW 5.300,00 | KRW 5.180,00 | 28,87K |
| 2026-08-06 | KRW 5.250,00 | -0,76 % | KRW 5.250,00 | KRW 5.300,00 | KRW 5.160,00 | 50,13K |
| 2026-08-05 | KRW 5.290,00 | +2,12 % | KRW 5.200,00 | KRW 5.330,00 | KRW 5.190,00 | 52,70K |
| 2026-08-04 | KRW 5.180,00 | +2,57 % | KRW 5.000,00 | KRW 5.210,00 | KRW 5.000,00 | 40,46K |
| 2026-08-03 | KRW 5.050,00 | -1,17 % | KRW 5.080,00 | KRW 5.170,00 | KRW 5.030,00 | 32,14K |
| 2026-07-31 | KRW 5.110,00 | +0,99 % | KRW 5.100,00 | KRW 5.150,00 | KRW 5.045,00 | 62,73K |
| 2026-07-30 | KRW 5.060,00 | +5,64 % | KRW 4.650,00 | KRW 5.090,00 | KRW 4.650,00 | 107,68K |
| 2026-07-29 | KRW 4.790,00 | -3,62 % | KRW 4.950,00 | KRW 5.050,00 | KRW 4.715,00 | 96,16K |
| 2026-07-28 | KRW 4.970,00 | -5,15 % | KRW 5.100,00 | KRW 5.180,00 | KRW 4.950,00 | 96,53K |
| 2026-07-27 | KRW 5.240,00 | +2,95 % | KRW 5.120,00 | KRW 5.360,00 | KRW 5.100,00 | 166,57K |
| 2026-07-24 | KRW 5.090,00 | +3,04 % | KRW 4.905,00 | KRW 5.970,00 | KRW 4.830,00 | 1,30M |
| 2026-07-23 | KRW 4.940,00 | +6,01 % | KRW 4.710,00 | KRW 4.940,00 | KRW 4.660,00 | 70,69K |
| 2026-07-22 | KRW 4.660,00 | 0,00 % | KRW 4.700,00 | KRW 4.790,00 | KRW 4.645,00 | 45,55K |
| 2026-07-21 | KRW 4.660,00 | -0,64 % | KRW 4.600,00 | KRW 4.730,00 | KRW 4.575,00 | 23,64K |
| 2026-07-20 | KRW 4.690,00 | -1,47 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.610,00 | 32,14K |
| 2026-07-16 | KRW 4.760,00 | +2,59 % | KRW 4.640,00 | KRW 4.775,00 | KRW 4.555,00 | 39,88K |
| 2026-07-15 | KRW 4.640,00 | +3,57 % | KRW 4.545,00 | KRW 4.690,00 | KRW 4.545,00 | 28,26K |
| 2026-07-14 | KRW 4.480,00 | -2,61 % | KRW 4.600,00 | KRW 4.690,00 | KRW 4.450,00 | 60,96K |
| 2026-07-13 | KRW 4.600,00 | -2,75 % | KRW 4.695,00 | KRW 4.820,00 | KRW 4.580,00 | 57,00K |
| 2026-07-10 | KRW 4.730,00 | +3,16 % | KRW 4.600,00 | KRW 4.780,00 | KRW 4.600,00 | 33,37K |
| 2026-07-09 | KRW 4.585,00 | -1,08 % | KRW 4.600,00 | KRW 4.730,00 | KRW 4.525,00 | 42,50K |
| 2026-07-08 | KRW 4.635,00 | -2,32 % | KRW 4.745,00 | KRW 4.800,00 | KRW 4.620,00 | 26,18K |
| 2026-07-07 | KRW 4.745,00 | -1,35 % | KRW 4.825,00 | KRW 4.880,00 | KRW 4.635,00 | 77,96K |
| 2026-07-06 | KRW 4.810,00 | -0,72 % | KRW 4.845,00 | KRW 4.890,00 | KRW 4.720,00 | 27,58K |
| 2026-07-03 | KRW 4.845,00 | +2,32 % | KRW 4.735,00 | KRW 4.880,00 | KRW 4.635,00 | 50,95K |
| 2026-07-02 | KRW 4.735,00 | -1,35 % | KRW 4.800,00 | KRW 4.855,00 | KRW 4.560,00 | 73,10K |
| 2026-07-01 | KRW 4.800,00 | +0,31 % | KRW 4.785,00 | KRW 4.930,00 | KRW 4.755,00 | 47,19K |
| 2026-06-30 | KRW 4.785,00 | +1,38 % | KRW 4.720,00 | KRW 4.800,00 | KRW 4.655,00 | 32,32K |
| 2026-06-29 | KRW 4.720,00 | +4,66 % | KRW 4.435,00 | KRW 4.750,00 | KRW 4.230,00 | 59,42K |
| 2026-06-26 | KRW 4.510,00 | -4,55 % | KRW 4.685,00 | KRW 4.690,00 | KRW 4.450,00 | 126,04K |
| 2026-06-25 | KRW 4.725,00 | -3,37 % | KRW 4.890,00 | KRW 4.920,00 | KRW 4.700,00 | 112,88K |
| 2026-06-24 | KRW 4.890,00 | +1,45 % | KRW 4.820,00 | KRW 4.965,00 | KRW 4.810,00 | 56,28K |
| 2026-06-23 | KRW 4.820,00 | -4,55 % | KRW 5.050,00 | KRW 5.070,00 | KRW 4.770,00 | 164,75K |
| 2026-06-22 | KRW 5.050,00 | -0,59 % | KRW 5.040,00 | KRW 5.080,00 | KRW 5.010,00 | 60,16K |
| 2026-06-19 | KRW 5.080,00 | -1,55 % | KRW 5.160,00 | KRW 5.190,00 | KRW 5.050,00 | 82,38K |
| 2026-06-18 | KRW 5.160,00 | -4,09 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.110,00 | 58,40K |
| 2026-06-17 | KRW 5.380,00 | +0,37 % | KRW 5.400,00 | KRW 5.600,00 | KRW 5.320,00 | 97,45K |
| 2026-06-16 | KRW 5.360,00 | -0,92 % | KRW 5.400,00 | KRW 5.410,00 | KRW 5.310,00 | 46,77K |
| 2026-06-15 | KRW 5.410,00 | +3,05 % | KRW 5.350,00 | KRW 5.470,00 | KRW 5.350,00 | 48,87K |
| 2026-06-12 | KRW 5.250,00 | +3,35 % | KRW 5.130,00 | KRW 5.360,00 | KRW 5.130,00 | 67,68K |
| 2026-06-11 | KRW 5.080,00 | -1,93 % | KRW 5.090,00 | KRW 5.170,00 | KRW 5.030,00 | 56,99K |
| 2026-06-10 | KRW 5.180,00 | +0,58 % | KRW 5.150,00 | KRW 5.210,00 | KRW 5.040,00 | 54,60K |
| 2026-06-09 | KRW 5.150,00 | +2,39 % | KRW 5.000,00 | KRW 5.180,00 | KRW 5.000,00 | 49,23K |
| 2026-06-08 | KRW 5.030,00 | -4,19 % | KRW 5.080,00 | KRW 5.160,00 | KRW 4.990,00 | 110,52K |
| 2026-06-05 | KRW 5.250,00 | -2,05 % | KRW 5.310,00 | KRW 5.680,00 | KRW 5.100,00 | 111,76K |
| 2026-06-04 | KRW 5.360,00 | -1,47 % | KRW 5.440,00 | KRW 5.570,00 | KRW 5.350,00 | 64,52K |
| 2026-06-02 | KRW 5.440,00 | -1,98 % | KRW 5.500,00 | KRW 5.550,00 | KRW 5.280,00 | 78,67K |
| 2026-06-01 | KRW 5.550,00 | -1,77 % | KRW 5.600,00 | KRW 5.720,00 | KRW 5.540,00 | 119,88K |
| 2026-05-29 | KRW 5.650,00 | -3,09 % | KRW 5.780,00 | KRW 5.830,00 | KRW 5.600,00 | 118,25K |
| 2026-05-28 | KRW 5.830,00 | -0,34 % | KRW 5.760,00 | KRW 5.850,00 | KRW 5.710,00 | 85,33K |
| 2026-05-27 | KRW 5.850,00 | -1,85 % | KRW 5.930,00 | KRW 5.960,00 | KRW 5.690,00 | 145,02K |
| 2026-05-26 | KRW 5.960,00 | -1,97 % | KRW 6.100,00 | KRW 6.110,00 | KRW 5.930,00 | 92,65K |
| 2026-05-22 | KRW 6.080,00 | +2,88 % | KRW 5.930,00 | KRW 6.110,00 | KRW 5.930,00 | 90,33K |